Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.17 | 20.50 | 20.16 | 20.48 | 9,124,748 | +0.27(+1.35%) |
Dec 28, 2012 | 20.32 | 20.39 | 20.20 | 20.21 | 5,620,618 | -0.21(-1.03%) |
Dec 27, 2012 | 20.49 | 20.53 | 20.17 | 20.42 | 7,922,629 | -0.09(-0.43%) |
Dec 26, 2012 | 20.64 | 20.64 | 20.47 | 20.51 | 5,179,542 | -0.08(-0.38%) |
Dec 24, 2012 | 20.57 | 20.64 | 20.48 | 20.59 | 3,810,095 | -0.01(-0.03%) |
Dec 21, 2012 | 20.79 | 20.83 | 20.48 | 20.59 | 13,235,721 | -0.24(-1.16%) |
Dec 20, 2012 | 20.91 | 20.91 | 20.70 | 20.83 | 6,334,412 | +0.00(+0.00%) |
Dec 19, 2012 | 21.03 | 21.05 | 20.79 | 20.83 | 9,120,558 | -0.21(-1.00%) |
Dec 18, 2012 | 20.71 | 21.05 | 20.62 | 21.04 | 23,961,844 | +0.36(+1.72%) |
Dec 17, 2012 | 20.52 | 20.72 | 20.50 | 20.69 | 10,262,131 | +0.21(+1.05%) |
Dec 14, 2012 | 20.36 | 20.58 | 20.35 | 20.47 | 8,752,771 | +0.07(+0.36%) |
Dec 13, 2012 | 20.50 | 20.53 | 20.38 | 20.40 | 11,168,880 | -0.08(-0.38%) |
Dec 12, 2012 | 20.26 | 20.61 | 20.21 | 20.48 | 11,011,636 | +0.26(+1.30%) |
Dec 11, 2012 | 20.01 | 20.30 | 20.01 | 20.21 | 8,548,997 | +0.28(+1.42%) |
Dec 10, 2012 | 19.83 | 19.98 | 19.71 | 19.93 | 8,416,970 | +0.05(+0.24%) |
Dec 07, 2012 | 19.97 | 20.01 | 19.74 | 19.88 | 10,738,496 | -0.09(-0.43%) |
Dec 06, 2012 | 20.01 | 20.05 | 19.80 | 19.97 | 11,778,648 | -0.03(-0.13%) |
Dec 05, 2012 | 20.21 | 20.30 | 19.98 | 20.00 | 15,501,638 | -0.21(-1.02%) |
Dec 04, 2012 | 20.15 | 20.23 | 20.07 | 20.20 | 7,347,900 | +0.23(+1.13%) |
Nov 30, 2012 | 19.93 | 20.00 | 19.85 | 19.98 | 8,404,729 | +0.07(+0.36%) |
Nov 29, 2012 | 19.90 | 20.02 | 19.81 | 19.90 | 9,791,950 | +0.08(+0.39%) |
Nov 28, 2012 | 19.66 | 19.84 | 19.42 | 19.83 | 11,399,632 | +0.02(+0.08%) |
Nov 27, 2012 | 19.85 | 19.98 | 19.75 | 19.81 | 6,373,248 | +0.06(+0.31%) |
Nov 26, 2012 | 19.67 | 19.76 | 19.60 | 19.75 | 7,298,795 | -0.06(-0.31%) |
Nov 23, 2012 | 19.52 | 19.82 | 19.48 | 19.81 | 2,764,869 | +0.35(+1.82%) |
Nov 21, 2012 | 19.59 | 19.59 | 19.39 | 19.46 | 7,116,582 | -0.12(-0.63%) |
Nov 20, 2012 | 19.50 | 19.63 | 19.40 | 19.58 | 5,716,621 | +0.08(+0.42%) |
Nov 19, 2012 | 19.43 | 19.54 | 19.37 | 19.50 | 7,376,546 | +0.20(+1.01%) |
Nov 16, 2012 | 19.42 | 19.43 | 18.78 | 19.30 | 16,414,068 | -0.09(-0.48%) |
Nov 15, 2012 | 19.58 | 19.74 | 19.30 | 19.39 | 10,063,192 | -0.23(-1.15%) |
Nov 14, 2012 | 19.98 | 20.00 | 19.55 | 19.62 | 8,339,026 | -0.32(-1.62%) |
Nov 13, 2012 | 19.96 | 20.21 | 19.91 | 19.94 | 7,172,755 | -0.07(-0.36%) |
Nov 12, 2012 | 19.96 | 20.17 | 19.90 | 20.02 | 5,294,639 | +0.06(+0.28%) |
Nov 09, 2012 | 20.17 | 20.30 | 19.90 | 19.96 | 11,678,778 | -0.22(-1.10%) |
Nov 08, 2012 | 20.47 | 20.83 | 20.18 | 20.18 | 24,831,440 | +0.70(+3.59%) |
Nov 07, 2012 | 19.67 | 19.74 | 19.31 | 19.48 | 10,712,418 | -0.31(-1.58%) |
Nov 06, 2012 | 19.81 | 19.92 | 19.62 | 19.80 | 6,415,311 | +0.03(+0.16%) |
Nov 05, 2012 | 19.70 | 19.83 | 19.50 | 19.76 | 6,248,326 | +0.05(+0.26%) |
Nov 02, 2012 | 19.87 | 19.96 | 19.70 | 19.71 | 17,175,656 | -0.09(-0.44%) |
Nov 01, 2012 | 19.74 | 19.89 | 19.67 | 19.80 | 8,176,568 | +0.06(+0.31%) |
Oct 31, 2012 | 19.91 | 19.98 | 19.71 | 19.74 | 8,674,220 | -0.09(-0.47%) |
Oct 26, 2012 | 19.85 | 19.83 | 19.83 | 19.83 | 5,783,525 | -0.06(-0.31%) |
Oct 25, 2012 | 19.98 | 20.04 | 19.72 | 19.89 | 7,342,084 | +0.01(+0.05%) |
Oct 24, 2012 | 19.70 | 20.03 | 19.64 | 19.88 | 10,689,570 | +0.21(+1.05%) |
Oct 23, 2012 | 19.72 | 19.74 | 19.55 | 19.68 | 9,295,429 | -0.36(-1.80%) |
Oct 19, 2012 | 20.21 | 20.30 | 20.03 | 20.04 | 7,436,042 | -0.20(-0.99%) |
Oct 18, 2012 | 20.23 | 20.43 | 20.10 | 20.24 | 5,584,715 | +0.01(+0.05%) |
Oct 17, 2012 | 20.08 | 20.32 | 20.01 | 20.23 | 7,102,832 | +0.20(+1.00%) |
Oct 16, 2012 | 19.98 | 20.12 | 19.80 | 20.03 | 13,138,413 | +0.08(+0.39%) |
Oct 15, 2012 | 20.07 | 20.13 | 19.78 | 19.95 | 8,506,849 | -0.14(-0.69%) |
Oct 12, 2012 | 20.19 | 20.35 | 20.06 | 20.09 | 5,911,134 | -0.06(-0.31%) |
Oct 11, 2012 | 20.44 | 20.48 | 20.00 | 20.15 | 10,021,450 | -0.21(-1.01%) |
Oct 10, 2012 | 20.36 | 20.42 | 20.24 | 20.36 | 8,887,420 | +0.05(+0.23%) |
Oct 09, 2012 | 20.45 | 20.48 | 20.18 | 20.31 | 10,047,775 | -0.10(-0.50%) |
Oct 08, 2012 | 20.47 | 20.51 | 20.35 | 20.41 | 5,797,462 | -0.07(-0.33%) |
Oct 05, 2012 | 20.47 | 20.57 | 20.30 | 20.48 | 7,110,401 | +0.09(+0.43%) |
Oct 04, 2012 | 20.57 | 20.66 | 20.39 | 20.39 | 8,599,648 | -0.12(-0.58%) |
Oct 03, 2012 | 20.37 | 20.66 | 20.32 | 20.51 | 10,094,568 | +0.21(+1.04%) |
Oct 02, 2012 | 20.11 | 20.37 | 20.07 | 20.30 | 11,805,768 | +0.13(+0.64%) |